日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アドバンスクリエイト(8798)の株価時系列情報

アドバンスクリエイト(8798)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 1,096 1,103 1,087 1,101 25,700
2021/12/29 1,090 1,100 1,082 1,100 24,100
2021/12/28 1,078 1,090 1,072 1,090 20,300
2021/12/27 1,075 1,080 1,065 1,076 24,000
2021/12/24 1,088 1,088 1,072 1,076 10,800
2021/12/23 1,085 1,091 1,082 1,088 14,300
2021/12/22 1,075 1,086 1,074 1,085 29,400
2021/12/21 1,075 1,075 1,045 1,063 37,900
2021/12/20 1,069 1,085 1,054 1,075 156,900
2021/12/17 1,073 1,076 1,065 1,072 24,100
2021/12/16 1,077 1,080 1,070 1,073 22,000
2021/12/15 1,067 1,084 1,063 1,070 26,700
2021/12/14 1,062 1,076 1,054 1,068 38,700
2021/12/13 1,070 1,072 1,053 1,057 27,000
2021/12/10 1,070 1,073 1,055 1,060 33,900
2021/12/09 1,063 1,068 1,054 1,063 23,100
2021/12/08 1,054 1,068 1,054 1,060 22,200
2021/12/07 1,044 1,055 1,040 1,054 25,800
2021/12/06 1,034 1,047 1,028 1,032 29,200
2021/12/03 1,014 1,033 1,011 1,032 33,000
2021/12/02 1,000 1,023 987 1,009 42,400
2021/12/01 985 1,014 983 1,007 46,400
2021/11/30 985 1,011 979 981 60,500
2021/11/29 972 1,001 968 983 55,900
2021/11/26 995 995 973 987 48,100
2021/11/25 1,010 1,014 988 999 64,900
2021/11/24 1,026 1,031 1,008 1,009 31,700
2021/11/22 1,029 1,034 1,020 1,026 13,700
2021/11/19 1,025 1,032 1,015 1,031 20,800
2021/11/18 1,021 1,029 1,015 1,026 26,000
2021/11/17 1,048 1,048 1,017 1,024 35,700
2021/11/16 1,040 1,059 1,040 1,040 29,700
2021/11/15 1,045 1,056 1,038 1,038 30,100
2021/11/12 1,035 1,050 1,024 1,049 45,100
2021/11/11 1,035 1,046 1,019 1,035 50,800
2021/11/10 1,045 1,050 1,024 1,033 48,900
2021/11/09 1,061 1,070 1,048 1,051 18,300
2021/11/08 1,040 1,069 1,039 1,051 31,900
2021/11/05 1,060 1,060 1,041 1,048 53,500
2021/11/04 1,059 1,135 1,059 1,135 103,100
2021/11/02 1,066 1,066 1,053 1,053 13,600
2021/11/01 1,062 1,066 1,051 1,066 20,300
2021/10/29 1,061 1,071 1,046 1,062 46,000
2021/10/28 1,046 1,058 1,031 1,058 56,300
2021/10/27 1,044 1,048 1,041 1,046 12,600
2021/10/26 1,026 1,045 1,026 1,041 25,400
2021/10/25 1,030 1,033 1,024 1,029 23,300
2021/10/22 1,050 1,051 1,033 1,036 60,100
2021/10/21 1,056 1,064 1,043 1,057 49,900
2021/10/20 1,070 1,070 1,057 1,062 22,200
2021/10/19 1,066 1,077 1,056 1,070 19,500
2021/10/18 1,063 1,063 1,048 1,059 20,200
2021/10/15 1,055 1,070 1,042 1,066 42,400
2021/10/14 1,047 1,058 1,034 1,052 46,600
2021/10/13 1,049 1,060 1,047 1,053 35,100
2021/10/12 1,085 1,085 1,048 1,057 42,900
2021/10/11 1,078 1,088 1,075 1,086 52,200
2021/10/08 1,069 1,083 1,060 1,080 69,700
2021/10/07 1,068 1,076 1,053 1,069 68,100
2021/10/06 1,060 1,072 1,054 1,061 103,500
2021/10/05 1,025 1,050 1,014 1,048 100,200
2021/10/04 1,062 1,062 1,018 1,031 98,800
2021/10/01 1,058 1,067 1,045 1,062 94,400
2021/09/30 1,040 1,072 1,034 1,060 118,300
2021/09/29 1,039 1,051 1,013 1,039 370,100
2021/09/28 1,095 1,098 1,073 1,096 350,900
2021/09/27 1,120 1,120 1,091 1,103 177,500
2021/09/24 1,110 1,125 1,109 1,120 103,500
2021/09/22 1,112 1,119 1,089 1,090 85,100
2021/09/21 1,115 1,120 1,095 1,114 93,900
2021/09/17 1,120 1,136 1,118 1,130 59,500
2021/09/16 1,132 1,145 1,106 1,116 99,600
2021/09/15 1,150 1,151 1,133 1,145 75,300
2021/09/14 1,130 1,160 1,130 1,156 112,500
2021/09/13 1,091 1,124 1,085 1,124 98,600
2021/09/10 1,088 1,096 1,080 1,090 84,400
2021/09/09 1,050 1,083 1,047 1,081 102,100
2021/09/08 1,045 1,050 1,040 1,049 62,100
2021/09/07 1,040 1,050 1,037 1,047 86,100
2021/09/06 1,027 1,034 1,025 1,033 94,000
2021/09/03 1,004 1,021 1,001 1,017 89,700
2021/09/02 995 1,008 994 997 101,700
2021/09/01 989 993 983 989 66,300
2021/08/31 986 999 984 986 103,900
2021/08/30 965 989 965 978 117,800
2021/08/27 953 955 946 950 191,200
2021/08/26 950 956 947 953 43,800
2021/08/25 954 960 942 943 56,800
2021/08/24 928 946 927 946 78,600
2021/08/23 914 928 914 918 81,400
2021/08/20 921 928 905 906 146,000
2021/08/19 935 940 920 922 66,700
2021/08/18 916 941 916 937 47,700
2021/08/17 939 943 916 918 92,700
2021/08/16 957 962 930 939 193,900
2021/08/13 966 980 965 965 92,900
2021/08/12 978 979 968 970 40,000
2021/08/11 982 988 974 979 46,300
2021/08/10 972 982 970 979 63,900
2021/08/06 974 978 953 965 87,200
2021/08/05 964 976 957 966 55,200
2021/08/04 992 997 953 964 209,300
2021/08/03 1,020 1,034 1,013 1,013 45,900
2021/08/02 1,004 1,028 1,004 1,024 65,500
2021/07/30 1,004 1,006 994 1,003 78,000
2021/07/29 997 1,009 996 1,007 49,200
2021/07/28 1,001 1,003 983 991 51,600
2021/07/27 1,008 1,012 1,001 1,006 28,700
2021/07/26 1,005 1,008 999 1,004 34,700
2021/07/21 990 1,003 985 995 56,100
2021/07/20 981 987 962 980 69,300
2021/07/19 996 996 986 990 39,200
2021/07/16 977 999 976 996 52,400
2021/07/15 990 990 970 976 65,600
2021/07/14 998 998 972 990 73,800
2021/07/13 988 1,004 983 998 81,200
2021/07/12 976 987 969 980 88,400
2021/07/09 930 959 925 954 124,500
2021/07/08 968 968 924 940 147,400
2021/07/07 977 983 956 968 140,700
2021/07/06 973 984 969 980 38,900
2021/07/05 967 981 956 969 127,500
2021/07/02 945 972 945 967 106,000
2021/07/01 948 953 940 940 60,700
2021/06/30 933 950 930 947 65,300
2021/06/29 934 936 921 929 86,400
2021/06/28 920 941 911 934 202,200
2021/06/25 915 924 909 909 106,900
2021/06/24 908 916 906 910 40,900
2021/06/23 915 916 904 908 55,700
2021/06/22 910 917 905 909 76,500
2021/06/21 901 911 892 900 154,100
2021/06/18 923 935 910 913 161,100
2021/06/17 917 922 913 918 48,400
2021/06/16 920 922 905 921 94,100
2021/06/15 913 925 906 915 91,300
2021/06/14 909 916 895 913 121,400
2021/06/11 909 912 903 904 60,800
2021/06/10 914 915 903 906 55,600
2021/06/09 907 917 897 909 116,500
2021/06/08 895 902 890 902 68,200
2021/06/07 915 915 888 900 122,500
2021/06/04 919 919 904 910 122,800
2021/06/03 891 917 881 910 486,400
2021/06/02 878 878 858 861 131,000
2021/06/01 871 878 869 878 46,400
2021/05/31 874 879 867 870 77,400
2021/05/28 872 875 858 870 93,700
2021/05/27 880 880 868 868 79,100
2021/05/26 876 886 868 880 119,800
2021/05/25 893 893 873 876 145,800
2021/05/24 862 889 860 883 284,200
2021/05/21 850 861 842 848 1,134,800
2021/05/20 860 881 853 854 412,300
2021/05/19 880 890 869 870 209,300
2021/05/18 905 910 886 889 170,700
2021/05/17 912 921 905 905 288,500
2021/05/14 1,043 1,050 1,021 1,032 36,500
2021/05/13 1,010 1,030 1,010 1,013 16,300
2021/05/12 1,031 1,038 1,016 1,020 23,100
2021/05/11 1,047 1,050 1,027 1,028 30,800
2021/05/10 1,078 1,078 1,045 1,047 38,000
2021/05/07 1,080 1,093 1,077 1,078 15,700
2021/05/06 1,076 1,097 1,066 1,077 37,200
2021/04/30 1,083 1,088 1,051 1,052 38,900
2021/04/28 1,109 1,113 1,077 1,077 100,400
2021/04/27 1,088 1,115 1,074 1,102 55,100
2021/04/26 1,100 1,101 1,063 1,063 35,400
2021/04/23 1,116 1,120 1,085 1,107 29,500
2021/04/22 1,090 1,135 1,083 1,124 57,900
2021/04/21 1,055 1,092 1,044 1,082 36,600
2021/04/20 1,072 1,072 1,055 1,055 15,700
2021/04/19 1,090 1,090 1,073 1,073 17,700
2021/04/16 1,087 1,096 1,085 1,087 9,900
2021/04/15 1,087 1,106 1,084 1,087 28,700
2021/04/14 1,083 1,087 1,070 1,087 19,700
2021/04/13 1,057 1,093 1,057 1,086 18,300
2021/04/12 1,043 1,057 1,043 1,052 14,200
2021/04/09 1,037 1,050 1,034 1,042 18,300
2021/04/08 1,056 1,056 1,032 1,037 28,600
2021/04/07 1,035 1,052 1,030 1,052 17,400
2021/04/06 1,045 1,045 1,030 1,032 17,800
2021/04/05 1,038 1,052 1,033 1,047 19,600
2021/04/02 1,050 1,050 1,025 1,032 22,500
2021/04/01 1,080 1,080 1,040 1,045 29,600
2021/03/31 1,085 1,098 1,079 1,079 22,900
2021/03/30 1,061 1,092 1,061 1,082 35,000
2021/03/30 1 -> 2.00 分割
2021/03/29 2,218 2,223 2,156 2,182 13,000
2021/03/26 2,202 2,202 2,175 2,200 8,200
2021/03/25 2,177 2,220 2,151 2,200 13,200
2021/03/24 2,163 2,182 2,094 2,158 16,100
2021/03/23 2,199 2,199 2,165 2,182 9,100
2021/03/22 2,157 2,220 2,157 2,181 23,000
2021/03/19 2,068 2,183 2,068 2,183 26,900
2021/03/18 2,100 2,115 2,068 2,090 37,200
2021/03/17 2,100 2,113 2,059 2,098 64,100
2021/03/16 1,837 2,038 1,827 2,004 120,100
2021/03/15 1,822 1,839 1,807 1,839 8,500
2021/03/12 1,830 1,830 1,800 1,823 8,500
2021/03/11 1,800 1,845 1,800 1,841 6,100
2021/03/10 1,824 1,828 1,790 1,800 8,200
2021/03/09 1,819 1,838 1,819 1,829 5,000
2021/03/08 1,846 1,860 1,804 1,817 10,600
2021/03/05 1,840 1,840 1,800 1,836 8,600
2021/03/04 1,858 1,858 1,811 1,840 8,300
2021/03/03 1,845 1,856 1,843 1,856 3,900
2021/03/02 1,834 1,869 1,764 1,869 16,600
2021/03/01 1,798 1,836 1,777 1,836 8,600
2021/02/26 1,785 1,785 1,771 1,771 7,000
2021/02/25 1,785 1,793 1,785 1,793 3,400
2021/02/24 1,803 1,811 1,785 1,785 7,000
2021/02/22 1,830 1,841 1,810 1,818 5,200
2021/02/19 1,815 1,820 1,810 1,811 4,100
2021/02/18 1,840 1,849 1,826 1,826 5,200
2021/02/17 1,861 1,862 1,840 1,840 6,700
2021/02/16 1,879 1,879 1,856 1,861 6,400
2021/02/15 1,885 1,898 1,865 1,879 10,200
2021/02/12 1,925 1,925 1,886 1,886 4,100
2021/02/10 1,915 1,920 1,899 1,899 3,700
2021/02/09 1,920 1,920 1,904 1,913 2,200
2021/02/08 1,913 1,915 1,898 1,915 6,400
2021/02/05 1,912 1,912 1,886 1,911 5,300
2021/02/04 1,900 1,910 1,900 1,900 1,500
2021/02/03 1,893 1,929 1,879 1,910 5,100
2021/02/02 1,881 1,881 1,855 1,870 2,900
2021/02/01 1,870 1,870 1,854 1,858 4,100
2021/01/29 1,936 1,936 1,879 1,883 4,200
2021/01/28 1,864 1,944 1,852 1,942 14,600
2021/01/27 1,855 1,867 1,850 1,865 4,600
2021/01/26 1,868 1,868 1,854 1,867 2,500
2021/01/25 1,865 1,870 1,851 1,857 5,500
2021/01/22 1,881 1,888 1,861 1,862 7,900
2021/01/21 1,890 1,890 1,865 1,885 3,100
2021/01/20 1,913 1,918 1,881 1,888 8,800
2021/01/19 1,927 1,927 1,900 1,913 1,300
2021/01/18 1,918 1,927 1,890 1,927 5,100
2021/01/15 1,921 1,924 1,901 1,901 6,200
2021/01/14 1,909 1,948 1,901 1,945 6,900
2021/01/13 1,909 1,919 1,908 1,919 1,900
2021/01/12 1,906 1,932 1,906 1,909 4,100
2021/01/08 1,913 1,938 1,898 1,927 8,400
2021/01/07 1,922 1,928 1,913 1,928 2,900
2021/01/06 1,921 1,922 1,906 1,922 3,500
2021/01/05 1,913 1,927 1,898 1,906 5,200
2021/01/04 1,944 1,944 1,901 1,913 1,200

このページの先頭へ